丰原药业 sz.000153
5.95
-0.83%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.80 | 6.86 | 6.73 | 6.76 | -0.73% | 1.07 | 3.48% |
| 2025-07-22 | 6.86 | 6.89 | 6.78 | 6.81 | -1.30% | 1.08 | 3.49% |
| 2025-07-21 | 6.88 | 6.93 | 6.83 | 6.90 | +0.29% | 1.18 | 3.79% |
| 2025-07-18 | 6.93 | 6.97 | 6.73 | 6.88 | -0.43% | 1.49 | 4.81% |
| 2025-07-17 | 6.77 | 6.98 | 6.73 | 6.91 | +2.22% | 1.85 | 5.92% |
| 2025-07-16 | 6.65 | 6.78 | 6.64 | 6.76 | +1.35% | 1.43 | 4.70% |
| 2025-07-15 | 6.72 | 6.76 | 6.58 | 6.67 | -1.19% | 1.18 | 3.93% |
| 2025-07-14 | 6.65 | 6.80 | 6.60 | 6.75 | +1.50% | 1.43 | 4.70% |
| 2025-07-11 | 6.70 | 6.75 | 6.61 | 6.65 | -0.60% | 1.42 | 4.69% |
| 2025-07-10 | 6.54 | 6.79 | 6.54 | 6.69 | +1.98% | 2.20 | 7.28% |
| 2025-07-09 | 6.63 | 6.64 | 6.53 | 6.56 | -1.35% | 1.44 | 4.81% |
| 2025-07-08 | 6.62 | 6.78 | 6.60 | 6.65 | +0.76% | 1.96 | 6.49% |
| 2025-07-07 | 6.62 | 6.67 | 6.56 | 6.60 | -0.15% | 1.52 | 5.07% |
| 2025-07-04 | 6.72 | 6.85 | 6.55 | 6.61 | -1.34% | 2.54 | 8.44% |
| 2025-07-03 | 6.78 | 6.85 | 6.63 | 6.70 | -2.19% | 3.96 | 13.04% |
| 2025-07-02 | 6.87 | 7.45 | 6.74 | 6.85 | +0.88% | 7.51 | 23.76% |
| 2025-07-01 | 6.16 | 6.79 | 6.14 | 6.79 | +10.05% | 3.57 | 11.82% |
| 2025-06-30 | 6.11 | 6.17 | 6.09 | 6.17 | +1.15% | 0.45 | 1.63% |
| 2025-06-27 | 6.08 | 6.15 | 6.07 | 6.10 | +0.49% | 0.34 | 1.22% |
| 2025-06-26 | 6.13 | 6.14 | 6.06 | 6.07 | -0.82% | 0.36 | 1.30% |